Get the Stockscreener App
42.35
0.26%
-0.11
After Hours:
42.34
-0.015
-0.04%
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History
The historical daily chart and data for F M Us Treasury 10 Year Note Etf stock (UTEN), show that the latest closing stock price as of August 17, 2026, is $42.35.
- F M Us Treasury 10 Year Note Etf all-time high stock price is $46.03, occurred on September 16, 2024.
- The lowest F M Us Treasury 10 Year Note Etf stock price recorded was $41.43 on October 19, 2023. Since then, F M Us Treasury 10 Year Note Etf's stock price has risen over 2.23% to $42.35 now.
- The 52-week high stock price for UTEN is $44.89, representing a 5.98% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for UTEN is $42.18, indicating a -0.41% decrease from the current share price, occurred on July 31, 2026.
The table below shows more information about UTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $42.45 | $42.35 | $0.095 | 30,255.0 | -0.26% |
| Aug 14, 2026 | $42.58 | $42.45 | $0.135 | 24,112.0 | -0.32% |
| Aug 13, 2026 | $42.72 | $42.60 | $0.119 | 15,706.0 | +0.40% |
| Aug 12, 2026 | $42.53 | $42.43 | $0.105 | 47,610.0 | +0.06% |
| Aug 11, 2026 | $42.49 | $42.40 | $0.095 | 70,069.0 | +0.09% |
| Aug 10, 2026 | $42.47 | $42.36 | $0.109 | 92,263.0 | -0.42% |
| Aug 07, 2026 | $42.62 | $42.50 | $0.1199 | 29,463.0 | +0.22% |
| Aug 06, 2026 | $42.58 | $42.44 | $0.145 | 20,120.0 | -0.37% |
| Aug 05, 2026 | $42.63 | $42.56 | $0.0679 | 10,917.0 | +0.04% |
| Aug 04, 2026 | $42.61 | $42.53 | $0.075 | 46,971.0 | +0.51% |
| Aug 03, 2026 | $42.41 | $42.35 | $0.065 | 53,520.0 | +0.24% |
| Jul 31, 2026 | $42.31 | $42.18 | $0.13 | 29,909.0 | -0.36% |
| Jul 30, 2026 | $42.47 | $42.39 | $0.08 | 65,110.0 | +0.07% |
| Jul 29, 2026 | $42.58 | $42.40 | $0.1814 | 35,782.0 | -0.53% |
| Jul 28, 2026 | $42.68 | $42.53 | $0.1491 | 69,642.0 | -0.02% |
| Jul 27, 2026 | $42.67 | $42.58 | $0.095 | 70,146.0 | +0.28% |
| Jul 24, 2026 | $42.60 | $42.48 | $0.115 | 38,891.0 | +0.20% |
| Jul 23, 2026 | $42.49 | $42.39 | $0.105 | 98,586.0 | -0.27% |
| Jul 22, 2026 | $42.63 | $42.54 | $0.09 | 30,659.0 | -0.25% |
| Jul 21, 2026 | $42.70 | $42.62 | $0.0786 | 34,743.0 | -0.26% |
| Jul 20, 2026 | $42.86 | $42.73 | $0.13 | 120,396.0 | -0.35% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 10 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 10 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $42.72 | $42.35 | $0.3689 | 471,261.0 | +0.18% |
| Jul, 2026 | $43.17 | $42.18 | $0.99 | 1,189,948.0 | -2.13% |
| Jun, 2026 | $43.59 | $42.81 | $0.7757 | 742,256.0 | +0.11% |
| May, 2026 | $43.57 | $42.44 | $1.13 | 770,348.0 | -0.29% |
| Apr, 2026 | $43.98 | $43.20 | $0.78 | 871,834.0 | -0.75% |
| Mar, 2026 | $44.69 | $43.18 | $1.51 | 1,501,213.0 | -2.75% |
| Feb, 2026 | $44.87 | $43.66 | $1.21 | 1,587,104.0 | +2.35% |
| Jan, 2026 | $44.27 | $43.71 | $0.555 | 2,172,016.0 | -0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.54 | $44.02 | $0.5165 | 992,063.0 | -1.18% |
| Nov, 2025 | $44.82 | $44.07 | $0.7501 | 553,628.0 | +0.70% |
| Oct, 2025 | $44.89 | $44.03 | $0.8593 | 1,474,874.0 | +0.46% |
| Sep, 2025 | $44.70 | $43.59 | $1.11 | 1,098,760.0 | +0.64% |
| Aug, 2025 | $44.01 | $43.45 | $0.565 | 965,575.0 | +1.19% |
| Jul, 2025 | $43.75 | $42.92 | $0.8347 | 795,292.0 | -1.09% |
| Jun, 2025 | $43.90 | $42.80 | $1.10 | 1,282,543.0 | +1.27% |
| May, 2025 | $44.08 | $42.54 | $1.54 | 1,315,588.0 | -1.72% |
| Apr, 2025 | $44.92 | $42.57 | $2.35 | 1,990,026.0 | +0.46% |
| Mar, 2025 | $44.01 | $43.32 | $0.689 | 1,208,844.0 | -0.21% |
| Feb, 2025 | $44.01 | $42.35 | $1.66 | 1,065,279.0 | +2.76% |
| Jan, 2025 | $42.96 | $41.85 | $1.11 | 917,759.0 | +0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.13 | $42.48 | $1.65 | 887,528.0 | -3.07% |
| Nov, 2024 | $44.01 | $42.85 | $1.16 | 1,058,822.0 | +0.76% |
| Oct, 2024 | $45.61 | $43.48 | $2.13 | 1,077,168.0 | -3.89% |
| Sep, 2024 | $46.03 | $45.06 | $0.9662 | 751,117.0 | +1.00% |
| Aug, 2024 | $45.74 | $44.51 | $1.23 | 1,424,884.0 | +0.96% |
| Jul, 2024 | $44.57 | $42.90 | $1.67 | 961,371.0 | +2.58% |
| Jun, 2024 | $43.99 | $42.99 | $1.00 | 466,661.0 | +0.86% |
| May, 2024 | $43.49 | $42.35 | $1.14 | 864,841.0 | +1.58% |
| Apr, 2024 | $43.70 | $42.21 | $1.49 | 901,268.0 | -3.72% |
| Mar, 2024 | $44.42 | $43.49 | $0.934 | 359,772.0 | +0.27% |
| Feb, 2024 | $45.30 | $43.54 | $1.76 | 400,568.0 | -2.38% |
| Jan, 2024 | $45.04 | $44.10 | $0.94 | 1,812,892.0 | -0.18% |
0.53%
Cap:
|
Volume (24h):